Pantera Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.45	0.45	0.43	0.44	0.44	-	123,147
Jun 5, 2025	0.45	0.49	0.40	0.44	0.44	4.76%	386,200
Jun 4, 2025	0.42	0.45	0.38	0.42	0.42	2.44%	135,738
Jun 3, 2025	0.41	0.42	0.39	0.41	0.41	-	185,200
Jun 2, 2025	0.40	0.42	0.38	0.41	0.41	7.89%	334,702
May 30, 2025	0.40	0.40	0.38	0.38	0.38	-	39,900
May 29, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	59,110
May 28, 2025	0.40	0.40	0.38	0.39	0.39	2.63%	316,200
May 27, 2025	0.35	0.40	0.35	0.38	0.38	8.57%	703,841
May 26, 2025	0.30	0.35	0.29	0.35	0.35	16.67%	180,500
May 23, 2025	0.29	0.31	0.29	0.30	0.30	7.14%	154,100
May 22, 2025	0.31	0.31	0.28	0.28	0.28	1.82%	25,510
May 21, 2025	0.30	0.30	0.27	0.28	0.28	-6.78%	136,100
May 20, 2025	0.31	0.31	0.27	0.30	0.30	-4.84%	114,023
May 16, 2025	0.27	0.31	0.26	0.31	0.31	16.98%	25,600
May 15, 2025	0.27	0.27	0.27	0.27	0.27	-	14,500
May 14, 2025	0.27	0.28	0.25	0.27	0.27	-5.36%	69,800
May 13, 2025	0.30	0.30	0.26	0.28	0.28	7.69%	23,100
May 12, 2025	0.27	0.27	0.24	0.26	0.26	-	28,200
May 9, 2025	0.25	0.26	0.25	0.26	0.26	-11.86%	28,700
May 8, 2025	0.24	0.30	0.24	0.30	0.30	25.53%	27,200
May 7, 2025	0.25	0.25	0.24	0.24	0.24	-6.00%	15,908
May 6, 2025	0.29	0.29	0.25	0.25	0.25	-3.85%	15,300
May 5, 2025	0.25	0.26	0.25	0.26	0.26	8.33%	36,616
May 2, 2025	0.24	0.24	0.24	0.24	0.24	-5.88%	8,500
May 1, 2025	0.26	0.26	0.26	0.26	0.26	-	3,628
Apr 30, 2025	0.23	0.26	0.23	0.26	0.26	13.33%	59,800
Apr 29, 2025	0.25	0.25	0.23	0.23	0.23	-11.76%	48,100
Apr 28, 2025	0.25	0.26	0.25	0.26	0.26	6.25%	8,700
Apr 25, 2025	0.27	0.27	0.24	0.24	0.24	-7.69%	116,400
Apr 24, 2025	0.30	0.30	0.25	0.26	0.26	-	131,510
Apr 23, 2025	0.27	0.27	0.26	0.26	0.26	-1.89%	130,400
Apr 22, 2025	0.29	0.29	0.27	0.27	0.27	-8.62%	88,400
Apr 21, 2025	0.30	0.30	0.29	0.29	0.29	-9.38%	51,100
Apr 17, 2025	0.32	0.34	0.32	0.32	0.32	-8.57%	66,506
Apr 16, 2025	0.32	0.35	0.31	0.35	0.35	12.90%	305,110
Apr 15, 2025	0.34	0.34	0.31	0.31	0.31	-8.82%	20,100
Apr 14, 2025	0.32	0.34	0.32	0.34	0.34	4.62%	109,043
Apr 11, 2025	0.28	0.33	0.28	0.33	0.33	25.00%	134,600
Apr 10, 2025	0.27	0.28	0.25	0.26	0.26	-7.14%	123,400
Apr 9, 2025	0.25	0.28	0.24	0.28	0.28	7.69%	155,207
Apr 8, 2025	0.26	0.27	0.25	0.26	0.26	1.96%	100,300
Apr 7, 2025	0.26	0.28	0.26	0.26	0.26	-1.92%	140,447
Apr 4, 2025	0.26	0.31	0.25	0.26	0.26	-7.14%	305,000
Apr 3, 2025	0.27	0.29	0.27	0.28	0.28	-5.08%	169,300
Apr 2, 2025	0.31	0.31	0.30	0.30	0.30	-9.23%	62,800
Apr 1, 2025	0.31	0.33	0.31	0.33	0.33	-1.52%	25,400
Mar 31, 2025	0.34	0.34	0.30	0.33	0.33	4.76%	224,700
Mar 28, 2025	0.34	0.34	0.32	0.32	0.32	-5.97%	35,500
Mar 27, 2025	0.31	0.34	0.31	0.34	0.34	11.67%	254,100